Vanguard Consumer Discretionary Index Fund Admiral Shares (VCDAX) NASDAQ
204.24
-3.63001(-1.75%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
204.24
-3.63001(-1.75%)
Currency In USD
If you invested $1000 in Vanguard Consumer Discretionary Index Fund Admiral Shs (VCDAX) 10 years ago, it would be worth $3,554.47 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,356.27, while $1000 invested 1 year ago would be worth $1,116.68. This corresponds to total returns of 255.45%, 35.63%, 11.67%, respectively, with annualized returns of 13.51%, 6.28%, 11.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 207.87 | 207.87 | 207.87 | 207.87 | 207.87 | 0 |
| May 29, 2026 | 209.87 | 209.87 | 209.87 | 209.87 | 209.87 | 0 |
| May 28, 2026 | 208.82 | 208.82 | 208.82 | 208.82 | 208.82 | 0 |
| May 27, 2026 | 205.21 | 205.21 | 205.21 | 205.21 | 205.21 | 0 |
| May 26, 2026 | 204.32 | 204.32 | 204.32 | 204.32 | 204.32 | 0 |
| May 22, 2026 | 203.34 | 203.34 | 203.34 | 203.34 | 203.34 | 0 |
| May 21, 2026 | 201.68 | 201.68 | 201.68 | 201.68 | 201.68 | 0 |
| May 20, 2026 | 196.54 | 196.54 | 196.54 | 196.54 | 196.54 | 0 |
| May 19, 2026 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | 0 |
| May 18, 2026 | 199.14 | 199.14 | 199.14 | 199.14 | 199.14 | 0 |
| May 15, 2026 | 203.02 | 203.02 | 203.02 | 203.02 | 203.02 | 0 |
| May 14, 2026 | 202.86 | 202.86 | 202.86 | 202.86 | 202.86 | 0 |
| May 13, 2026 | 202.22 | 202.22 | 202.22 | 202.22 | 202.22 | 0 |
| May 12, 2026 | 204.27 | 204.27 | 204.27 | 204.27 | 204.27 | 0 |
| May 11, 2026 | 206.33 | 206.33 | 206.33 | 206.33 | 206.33 | 0 |
| May 08, 2026 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | 0 |
| May 07, 2026 | 206.21 | 206.21 | 206.21 | 206.21 | 206.21 | 0 |
| May 06, 2026 | 202.96 | 202.96 | 202.96 | 202.96 | 202.96 | 0 |
| May 05, 2026 | 201.99 | 201.99 | 201.99 | 201.99 | 201.99 | 0 |
| May 04, 2026 | 204.13 | 204.13 | 204.13 | 204.13 | 204.13 | 0 |
| May 01, 2026 | 203.69 | 203.69 | 203.69 | 203.69 | 203.69 | 0 |
| April 30, 2026 | 200.99 | 200.99 | 200.99 | 200.99 | 200.99 | 0 |
| April 29, 2026 | 201.41 | 201.41 | 201.41 | 201.41 | 201.41 | 0 |
| April 28, 2026 | 202.93 | 202.93 | 202.93 | 202.93 | 202.93 | 0 |
| April 27, 2026 | 204.29 | 204.29 | 204.29 | 204.29 | 204.29 | 0 |
| April 24, 2026 | 202.38 | 202.38 | 202.38 | 202.38 | 202.38 | 0 |
| April 23, 2026 | 204.47 | 204.47 | 204.47 | 204.47 | 204.47 | 0 |
| April 22, 2026 | 204.24 | 204.24 | 204.24 | 204.24 | 204.24 | 0 |
| April 21, 2026 | 205.67 | 205.67 | 205.67 | 205.67 | 205.67 | 0 |
| April 20, 2026 | 206.26 | 206.26 | 206.26 | 206.26 | 206.26 | 0 |
| April 17, 2026 | 201.55 | 201.55 | 201.55 | 201.55 | 201.55 | 0 |
| April 16, 2026 | 202.01 | 202.01 | 202.01 | 202.01 | 202.01 | 0 |
| April 15, 2026 | 199.53 | 199.53 | 199.53 | 199.53 | 199.53 | 0 |
| April 14, 2026 | 195.39 | 195.39 | 195.39 | 195.39 | 195.39 | 0 |
| April 13, 2026 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 0 |
| April 10, 2026 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | 0 |
| April 09, 2026 | 189.89 | 189.89 | 189.89 | 189.89 | 189.89 | 0 |
| April 08, 2026 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | 0 |
| April 07, 2026 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | 0 |
| April 06, 2026 | 184.99 | 184.99 | 186.52 | 184.99 | 184.99 | 0 |
| April 02, 2026 | 184.99 | 184.99 | 184.99 | 184.99 | 184.99 | 0 |
| April 01, 2026 | 185.91 | 185.91 | 187.42 | 185.91 | 185.91 | 0 |
| March 31, 2026 | 180.04 | 180.04 | 185.91 | 180.04 | 180.04 | 0 |
| March 30, 2026 | 180.21 | 180.21 | 180.04 | 180.21 | 180.21 | 0 |
| March 27, 2026 | 185.48 | 185.48 | 180.21 | 185.48 | 185.48 | 0 |
| March 26, 2026 | 188.71 | 188.71 | 185.48 | 188.71 | 188.71 | 0 |
| March 25, 2026 | 186.82 | 186.82 | 188.71 | 186.82 | 186.82 | 0 |
| March 24, 2026 | 187.96 | 187.96 | 186.82 | 187.96 | 187.96 | 0 |
| March 23, 2026 | 183.39 | 183.39 | 187.59 | 183.39 | 183.39 | 0 |
| March 20, 2026 | 187 | 187 | 183.03 | 187 | 187 | 0 |
| March 19, 2026 | 188.17 | 188.17 | 186.63 | 188.17 | 188.17 | 0 |
| March 18, 2026 | 192.44 | 192.44 | 187.8 | 192.44 | 192.44 | 0 |
| March 17, 2026 | 190.7 | 190.7 | 192.06 | 190.7 | 190.7 | 0 |
| March 16, 2026 | 188.45 | 188.45 | 190.32 | 188.45 | 188.45 | 0 |
| March 13, 2026 | 189.45 | 189.45 | 188.08 | 189.45 | 189.45 | 0 |
| March 12, 2026 | 193.83 | 193.83 | 189.07 | 193.83 | 193.83 | 0 |
| March 11, 2026 | 194.25 | 194.25 | 193.45 | 194.25 | 194.25 | 0 |
| March 10, 2026 | 194.66 | 194.66 | 193.87 | 194.66 | 194.66 | 0 |
| March 09, 2026 | 194.66 | 194.66 | 194.27 | 194.66 | 194.66 | 0 |
| March 06, 2026 | 194.52 | 194.52 | 194.13 | 194.52 | 194.52 | 0 |